$4.58 -0.10 (%) Ak Steel Holding Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AKS historical data

Date Open High Low Close Volume
4/6/20164.184.284.134.255,974,437
4/5/20164.074.224.074.175,141,677
4/4/20164.204.274.094.095,541,336
4/1/20164.044.224.014.196,936,961
3/31/20164.294.334.114.1310,129,207
3/30/20164.234.354.154.288,144,495
3/29/20164.064.243.954.178,910,672
3/28/20164.194.254.054.146,880,449
3/24/20163.984.173.764.159,782,633
3/23/20164.334.434.054.086,416,246
3/22/20164.204.404.194.355,241,981
3/21/20164.224.314.104.287,011,794
3/18/20164.274.484.204.2016,142,457
3/17/20164.104.433.944.1713,923,275
3/16/20163.754.103.734.079,113,633
3/15/20163.883.973.773.787,874,416
3/14/20163.904.123.874.037,621,625
3/11/20164.174.183.854.0111,644,333
3/10/20163.554.203.534.1514,420,129
3/9/20163.713.913.473.698,306,702
3/8/20163.953.973.593.6211,277,175
3/7/20163.974.203.904.0413,566,063
3/4/20163.763.993.603.7418,957,088
3/3/20163.503.993.453.6123,724,832
3/2/20163.023.573.013.5216,611,252
3/1/20162.952.952.772.935,373,173
2/29/20162.852.942.772.867,667,124
2/26/20162.652.872.632.745,657,709
2/25/20162.662.722.532.564,261,703
2/24/20162.602.642.482.645,492,625
2/23/20162.632.712.582.683,626,895
2/22/20162.582.682.572.664,184,900
2/19/20162.562.592.472.522,694,077
2/18/20162.602.642.452.574,171,018
2/17/20162.442.612.422.578,068,085
2/16/20162.372.442.272.393,635,760
2/12/20162.192.442.192.305,918,566
2/11/20162.192.232.112.164,370,233
2/10/20162.222.302.142.204,848,192
2/9/20162.152.242.042.215,628,219
2/8/20162.212.252.122.223,008,033
2/5/20162.352.452.252.275,037,389
2/4/20162.232.472.222.397,299,348
2/3/20162.142.252.002.216,790,493
2/2/20162.052.152.002.083,475,057
2/1/20161.962.111.932.084,459,919
1/29/20161.982.041.882.044,950,169
1/28/20161.972.011.901.953,808,014
1/27/20162.022.051.851.947,516,215
1/26/20162.002.151.892.008,908,611
1/25/20161.952.021.811.834,408,575
1/22/20162.002.041.861.914,811,713
1/21/20161.841.991.831.933,656,773
1/20/20161.821.841.641.836,932,797
1/19/20161.961.961.841.885,529,458
1/15/20161.971.991.811.887,843,465
1/14/20162.052.071.972.055,940,101
1/13/20162.212.231.992.047,968,186
1/12/20162.132.192.022.188,375,465
1/11/20162.332.362.022.067,810,656
1/8/20162.402.472.312.335,243,158
1/7/20162.442.492.292.337,076,889
1/6/20162.382.552.262.529,103,318
1/5/20162.352.442.222.435,589,867
1/4/20162.152.352.152.356,235,430
12/31/20152.202.242.152.244,737,074
12/30/20152.202.312.152.216,374,369
12/29/20152.222.272.192.273,922,112
12/28/20152.222.302.152.233,966,164
12/24/20152.232.332.202.302,868,826
12/23/20152.372.422.162.228,122,508
12/22/20152.142.302.102.306,672,981
12/21/20152.062.142.022.115,550,887
12/18/20152.062.102.012.058,678,960
12/17/20152.102.142.012.047,011,492
12/16/20152.182.222.092.193,799,086
12/15/20152.202.242.142.193,876,162
12/14/20152.202.212.052.134,338,263
12/11/20152.372.402.192.205,169,008
12/10/20152.352.512.312.4410,280,446
12/9/20152.202.352.162.336,889,439
12/8/20152.052.131.992.137,390,243
12/7/20152.262.292.072.107,206,762
12/4/20152.242.372.172.277,899,317
12/3/20152.382.452.232.247,413,093
12/2/20152.472.612.382.395,559,863
12/1/20152.392.542.382.534,050,995
11/30/20152.372.382.262.383,431,615
11/27/20152.302.362.272.301,683,470
11/25/20152.302.442.232.355,121,717
11/24/20152.262.362.222.287,009,773
11/23/20152.382.452.262.307,466,312
11/20/20152.542.592.362.366,299,688
11/19/20152.512.582.502.543,250,643
11/18/20152.532.572.462.555,409,445
11/17/20152.592.602.432.446,020,945
11/16/20152.562.732.542.565,143,802
11/13/20152.512.702.482.554,498,884
11/12/20152.552.622.512.523,645,337
11/11/20152.722.752.552.605,086,080
Trading Center